We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.5 | -3.10344827586 | 435 | 440.5 | 411 | 11833 | 423.58562495 | DE |
| 4 | 16 | 3.9457459926 | 405.5 | 440.5 | 400 | 28253 | 420.98903245 | DE |
| 12 | 76.5 | 22.1739130435 | 345 | 440.5 | 330 | 26324 | 386.16709622 | DE |
| 26 | 63.5 | 17.7374301676 | 358 | 440.5 | 312.5 | 22473 | 370.52820494 | DE |
| 52 | 85 | 25.2600297177 | 336.5 | 440.5 | 312.5 | 22107 | 358.06152373 | DE |
| 156 | 206.4 | 95.9553695955 | 215.1 | 440.5 | 143 | 54228 | 234.66453351 | DE |
| 260 | 417.37 | 10105.811138 | 4.13 | 440.5 | 0.718 | 310328 | 37.06095499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 411 | -23 | -5.30 | 429 | 429 | 411 | 19241 |
| 1714062600 | 434 | 9 | 2.12 | 433 | 434 | 430.5 | 3440 |
| 1713976200 | 425 | -7.5 | -1.73 | 435 | 437.5 | 425 | 4457 |
| 1713889800 | 432.5 | 6 | 1.41 | 433.5 | 440.5 | 432.5 | 17782 |
| 1713803400 | 426.5 | -2 | -0.47 | 435 | 439 | 426.5 | 14245 |
| 1713544200 | 428.5 | 6 | 1.42 | 427 | 434.5 | 427 | 6804 |
| 1713457800 | 422.5 | 1.5 | 0.36 | 430 | 433 | 422.5 | 154591 |
| 1713371400 | 421 | 12 | 2.93 | 419 | 431.5 | 419 | 12497 |
| 1713285000 | 409 | -3.5 | -0.85 | 415.5 | 419 | 409 | 3946 |
| 1713198600 | 412.5 | -3 | -0.72 | 413.5 | 419 | 412.5 | 7243 |
| 1712939400 | 415.5 | 2.5 | 0.61 | 414.5 | 416 | 409.5 | 52216 |
| 1712853000 | 413 | -10.5 | -2.48 | 425 | 425 | 410.5 | 4995 |
| 1712766600 | 423.5 | 2 | 0.47 | 430.5 | 430.5 | 423.5 | 9799 |
| 1712680200 | 421.5 | -4 | -0.94 | 429 | 430.5 | 421 | 28547 |
| 1712593800 | 425.5 | -4 | -0.93 | 433.5 | 436 | 425.5 | 49483 |
| 1712334600 | 429.5 | 9 | 2.14 | 423 | 431.5 | 421.5 | 23580 |
| 1712248200 | 420.5 | 2 | 0.48 | 422.5 | 428.5 | 420.5 | 24270 |
| 1712161800 | 418.5 | 3.5 | 0.84 | 410.5 | 425.5 | 410.5 | 40741 |
| 1712075400 | 415 | 20.5 | 5.20 | 405.5 | 415 | 400 | 58934 |
| 1711647000 | 394.5 | 5 | 1.28 | 395.5 | 403 | 394.5 | 8795 |
| 1711560600 | 389.5 | -3 | -0.76 | 399 | 399.5 | 389.5 | 6950 |
| 1711474200 | 392.5 | 7.5 | 1.95 | 388 | 396 | 386 | 11754 |
| 1711387800 | 385 | 4 | 1.05 | 384 | 389.5 | 384 | 4944 |
| 1711128600 | 381 | -13.5 | -3.42 | 390.5 | 391.5 | 381 | 16040 |
| 1711042200 | 394.5 | -7.5 | -1.87 | 386.5 | 395 | 374 | 65552 |
| 1710955800 | 402 | -7.5 | -1.83 | 404.5 | 404.5 | 397.5 | 11562 |
| 1710869400 | 409.5 | -0.5 | -0.12 | 410 | 410 | 407 | 39893 |
| 1710783000 | 410 | 9.5 | 2.37 | 400 | 410 | 400 | 18961 |
| 1710523800 | 400.5 | 13.5 | 3.49 | 383.5 | 400.5 | 383.5 | 17832 |
| 1710437400 | 387 | -13 | -3.25 | 398 | 398 | 387 | 9508 |
| 1710351000 | 400 | 4 | 1.01 | 391 | 400 | 391 | 13052 |
| 1710264600 | 396 | 7 | 1.80 | 387.5 | 396 | 387.5 | 8303 |
| 1710178200 | 389 | 17 | 4.57 | 376.5 | 389 | 376.5 | 16695 |
| 1709919000 | 372 | -5.5 | -1.46 | 376 | 379 | 372 | 25393 |
| 1709832600 | 377.5 | -19 | -4.79 | 390 | 390 | 371.5 | 38016 |
| 1709746200 | 396.5 | 20 | 5.31 | 380 | 396.5 | 380 | 90086 |
| 1709659800 | 376.5 | -0.25 | -0.07 | 369.5 | 376.5 | 367 | 8600 |
| 1709573400 | 376.75 | 3.25 | 0.87 | 375 | 380 | 371.5 | 17038 |
| 1709314200 | 373.5 | 5.5 | 1.49 | 361.5 | 373.5 | 361.5 | 8048 |
| 1709227800 | 368 | -6.5 | -1.74 | 372 | 373 | 368 | 16447 |
| 1709141400 | 374.5 | 17 | 4.76 | 367 | 374.5 | 366.5 | 14691 |
| 1709055000 | 357.5 | 0 | 0.00 | 368 | 368 | 357.5 | 60359 |
| 1708968600 | 357.5 | -20 | -5.30 | 377.5 | 377.5 | 343.5 | 45153 |
| 1708709400 | 377.5 | 4.5 | 1.21 | 372.5 | 377.5 | 370.5 | 1900 |
| 1708623000 | 373 | 17.5 | 4.92 | 364.5 | 373 | 364.5 | 15684 |
| 1708536600 | 355.5 | 7 | 2.01 | 356 | 363 | 354.5 | 66003 |
| 1708450200 | 348.5 | -9.5 | -2.65 | 357.5 | 359.5 | 348.5 | 24847 |
| 1708363800 | 358 | 15.5 | 4.53 | 360.5 | 362 | 358 | 5059 |
| 1708104600 | 342.5 | -4 | -1.15 | 349 | 354 | 342.5 | 76531 |
| 1708018200 | 346.5 | 6.5 | 1.91 | 344 | 346.5 | 341 | 4082 |
| 1707931800 | 340 | -5 | -1.45 | 349.5 | 350 | 340 | 9315 |
| 1707845400 | 345 | 0.5 | 0.15 | 340.5 | 345 | 340 | 7058 |
| 1707759000 | 344.5 | 1 | 0.29 | 341 | 344.5 | 339.5 | 1334 |
| 1707499800 | 343.5 | 6.5 | 1.93 | 343.5 | 343.5 | 343.5 | 2425 |
| 1707413400 | 337 | -4 | -1.17 | 346 | 346 | 336 | 147735 |
| 1707327000 | 341 | 9.5 | 2.87 | 335.5 | 341 | 330 | 5226 |
| 1707240600 | 331.5 | -11 | -3.21 | 342.5 | 343.5 | 331.5 | 46245 |
| 1707154200 | 342.5 | -2.5 | -0.72 | 345 | 347 | 342.5 | 2849 |
| 1706895000 | 345 | 2 | 0.58 | 343 | 345 | 335.5 | 12695 |
| 1706808600 | 343 | -1.25 | -0.36 | 350.5 | 350.5 | 341.5 | 17054 |
| 1706722200 | 344.25 | -1.75 | -0.51 | 349 | 357.5 | 344.25 | 3653 |
| 1706635800 | 346 | 1.5 | 0.44 | 342.5 | 346.5 | 341.5 | 4441 |
| 1706549400 | 344.5 | 3.5 | 1.03 | 346 | 347 | 339 | 93784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
